ブリヂストンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,862 | 4,875 | 4,803 | 4,812 | -17 | -0.4% | 1,384,900 |
| 2023/02/01 | 4,878 | 4,882 | 4,829 | 4,829 | -6 | -0.1% | 1,254,400 |
| 2023/01/31 | 4,862 | 4,872 | 4,827 | 4,835 | -3 | -0.1% | 1,295,100 |
| 2023/01/30 | 4,875 | 4,892 | 4,831 | 4,838 | -28 | -0.6% | 1,514,100 |
| 2023/01/27 | 4,888 | 4,888 | 4,856 | 4,866 | ±0 | ±0% | 1,177,100 |
| 2023/01/26 | 4,877 | 4,889 | 4,843 | 4,866 | -10 | -0.2% | 1,567,400 |
| 2023/01/25 | 4,865 | 4,893 | 4,852 | 4,876 | +16 | +0.3% | 1,308,400 |
| 2023/01/24 | 4,836 | 4,862 | 4,814 | 4,860 | +89 | +1.9% | 1,646,900 |
| 2023/01/23 | 4,798 | 4,808 | 4,747 | 4,771 | +22 | +0.5% | 1,396,700 |
| 2023/01/20 | 4,743 | 4,756 | 4,720 | 4,749 | -5 | -0.1% | 1,357,000 |
| 2023/01/19 | 4,750 | 4,786 | 4,739 | 4,754 | -34 | -0.7% | 1,428,100 |
| 2023/01/18 | 4,731 | 4,824 | 4,703 | 4,788 | +64 | +1.4% | 1,801,500 |
| 2023/01/17 | 4,680 | 4,737 | 4,680 | 4,724 | +35 | +0.7% | 1,012,100 |
| 2023/01/16 | 4,690 | 4,697 | 4,658 | 4,689 | -21 | -0.4% | 990,100 |
| 2023/01/13 | 4,753 | 4,785 | 4,702 | 4,710 | -54 | -1.1% | 1,402,600 |
| 2023/01/12 | 4,749 | 4,787 | 4,746 | 4,764 | +16 | +0.3% | 1,029,000 |
| 2023/01/11 | 4,730 | 4,752 | 4,703 | 4,748 | +44 | +0.9% | 1,185,800 |
| 2023/01/10 | 4,714 | 4,727 | 4,681 | 4,704 | +12 | +0.3% | 1,572,300 |
| 2023/01/06 | 4,671 | 4,707 | 4,651 | 4,692 | +27 | +0.6% | 1,159,900 |
| 2023/01/05 | 4,709 | 4,736 | 4,632 | 4,665 | +26 | +0.6% | 1,986,900 |
| 2023/01/04 | 4,604 | 4,647 | 4,548 | 4,639 | -52 | -1.1% | 1,794,800 |
| 2022/12/30 | 4,707 | 4,743 | 4,691 | 4,691 | -15 | -0.3% | 1,258,500 |
| 2022/12/29 | 4,723 | 4,742 | 4,694 | 4,706 | -133 | -2.7% | 1,292,100 |
| 2022/12/28 | 4,830 | 4,846 | 4,792 | 4,839 | +7 | +0.1% | 1,597,900 |
| 2022/12/27 | 4,861 | 4,876 | 4,832 | 4,832 | -3 | -0.1% | 838,300 |
| 2022/12/26 | 4,818 | 4,843 | 4,809 | 4,835 | +61 | +1.3% | 896,300 |
| 2022/12/23 | 4,778 | 4,798 | 4,759 | 4,774 | -24 | -0.5% | 1,369,400 |
| 2022/12/22 | 4,836 | 4,839 | 4,782 | 4,798 | +27 | +0.6% | 1,521,200 |
| 2022/12/21 | 4,834 | 4,846 | 4,771 | 4,771 | -68 | -1.4% | 2,654,400 |
| 2022/12/20 | 4,930 | 4,944 | 4,819 | 4,839 | -56 | -1.1% | 1,862,100 |
| 2022/12/19 | 4,889 | 4,915 | 4,867 | 4,895 | -64 | -1.3% | 1,822,100 |
| 2022/12/16 | 4,970 | 4,989 | 4,953 | 4,959 | -41 | -0.8% | 2,536,200 |
| 2022/12/15 | 4,978 | 5,043 | 4,978 | 5,000 | -29 | -0.6% | 1,377,800 |
| 2022/12/14 | 5,002 | 5,041 | 4,975 | 5,029 | -3 | -0.1% | 1,708,300 |
| 2022/12/13 | 5,071 | 5,083 | 5,030 | 5,032 | -29 | -0.6% | 1,182,500 |
| 2022/12/12 | 5,020 | 5,068 | 5,018 | 5,061 | +22 | +0.4% | 999,400 |
| 2022/12/09 | 5,068 | 5,092 | 5,023 | 5,039 | +34 | +0.7% | 1,662,100 |
| 2022/12/08 | 4,959 | 5,006 | 4,947 | 5,005 | -6 | -0.1% | 1,748,300 |
| 2022/12/07 | 5,025 | 5,058 | 5,011 | 5,011 | -42 | -0.8% | 1,327,400 |
| 2022/12/06 | 5,035 | 5,071 | 5,023 | 5,053 | +17 | +0.3% | 1,080,500 |
| 2022/12/05 | 5,065 | 5,086 | 5,014 | 5,036 | -8 | -0.2% | 1,756,400 |
| 2022/12/02 | 5,045 | 5,062 | 4,998 | 5,044 | -99 | -1.9% | 2,458,100 |
| 2022/12/01 | 5,200 | 5,201 | 5,134 | 5,143 | -24 | -0.5% | 2,092,200 |
| 2022/11/30 | 5,150 | 5,199 | 5,140 | 5,167 | +3 | +0.1% | 3,468,500 |
| 2022/11/29 | 5,204 | 5,212 | 5,158 | 5,164 | -70 | -1.3% | 1,967,800 |
| 2022/11/28 | 5,200 | 5,243 | 5,191 | 5,234 | +2 | ±0% | 1,447,400 |
| 2022/11/25 | 5,229 | 5,282 | 5,170 | 5,232 | -94 | -1.8% | 2,470,100 |
| 2022/11/24 | 5,371 | 5,383 | 5,323 | 5,326 | -35 | -0.7% | 1,997,700 |
| 2022/11/22 | 5,300 | 5,369 | 5,293 | 5,361 | +78 | +1.5% | 1,516,800 |
| 2022/11/21 | 5,291 | 5,298 | 5,240 | 5,283 | +22 | +0.4% | 982,400 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ブリヂストン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブリヂストン | 602,200円 | -2.3% | +19.8% | 3.82% | 16.13倍 | 1.09倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 浜ゴム | 317,900円 | +11.4% | +14.4% | 3.21% | 6.15倍 | 0.56倍 |
|
タイヤ国内３位。農機や産業車両向けタイヤ強化。ホース配管や工業資材、ゴルフクラブも展開 |
| 住友ゴム | 185,300円 | +3.2% | +416.9% | 3.78% | 10.83倍 | 0.74倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| ＴＯＹＯＴＩＲＥ | 267,100円 | +3.5% | -26.6% | 4.68% | 8.23倍 | 0.87倍 |
|
タイヤ国内４位。北米での大口径ＳＵＶ用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
| 住友理工 | 162,300円 | +2.4% | +18.5% | 3.70% | 6.77倍 | 0.85倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
市場注目の銘柄
チャート関連のコラム
